시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr November 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr November · ZNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr November · ZNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,418 | ₩37,424 | ₩37,384 | ₩37,418 | 0.00% | 7.3천 |
| 2026.10.08 | ₩37,411 | ₩37,423 | ₩37,358 | ₩37,391 | -0.05% | 6.5천 |
| 2026.10.07 | ₩37,378 | ₩37,391 | ₩37,378 | ₩37,391 | +0.04% | 2천 |
| 2026.10.06 | ₩37,331 | ₩37,411 | ₩37,331 | ₩37,358 | +0.07% | 2.8만 |
| 2026.10.05 | ₩37,371 | ₩37,398 | ₩37,331 | ₩37,364 | -0.02% | 7.4천 |
| 2026.10.02 | ₩37,362 | ₩37,362 | ₩37,304 | ₩37,338 | -0.06% | 1.2만 |
| 2026.10.01 | ₩37,291 | ₩37,291 | ₩37,251 | ₩37,284 | -0.02% | 2.7만 |
| 2026.09.30 | ₩37,238 | ₩37,331 | ₩37,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,238 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩37,238 | ₩37,291 | ₩37,238 | ₩37,278 | +0.11% | 1.6만 |
|---|
| 2026.09.28 | ₩37,251 | ₩37,318 | ₩37,251 | ₩37,271 | +0.05% | 1.1만 |
|---|
| 2026.09.25 | ₩37,238 | ₩37,331 | ₩37,238 | ₩37,298 | +0.16% | 1만 |
|---|
| 2026.09.24 | ₩37,248 | ₩37,291 | ₩37,224 | ₩37,224 | -0.06% | 9.6천 |
|---|
| 2026.09.23 | ₩37,291 | ₩37,291 | ₩37,224 | ₩37,224 | -0.18% | 2.3만 |
|---|
| 2026.09.22 | ₩37,284 | ₩37,284 | ₩37,238 | ₩37,251 | -0.09% | 1.7만 |
|---|
| 2026.09.21 | ₩37,251 | ₩37,304 | ₩37,224 | ₩37,271 | +0.05% | 1.9만 |
|---|
| 2026.09.18 | ₩37,198 | ₩37,227 | ₩37,158 | ₩37,211 | +0.04% | 1.5만 |
|---|
| 2026.09.17 | ₩37,211 | ₩37,224 | ₩37,131 | ₩37,224 | +0.04% | 4.3만 |
|---|
| 2026.09.16 | ₩37,118 | ₩37,198 | ₩37,051 | ₩37,064 | -0.14% | 2.1만 |
|---|
| 2026.09.15 | ₩37,091 | ₩37,171 | ₩37,078 | ₩37,124 | +0.09% | 6.7천 |
|---|
| 2026.09.14 | ₩37,091 | ₩37,171 | ₩37,091 | ₩37,143 | +0.14% | 4.4천 |
|---|
| 2026.09.11 | ₩37,184 | ₩37,184 | ₩37,131 | ₩37,171 | -0.04% | 4.6천 |
|---|
| 2026.09.10 | ₩37,122 | ₩37,131 | ₩37,051 | ₩37,064 | -0.15% | 2.3만 |
|---|
| 2026.09.09 | ₩37,138 | ₩37,183 | ₩37,091 | ₩37,131 | -0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩37,478 | ₩37,478 | ₩37,118 | ₩37,158 | -0.85% | 5.2천 |
|---|
| 2026.09.04 | ₩37,202 | ₩37,211 | ₩37,131 | ₩37,171 | -0.08% | 1.7만 |
|---|
| 2026.09.03 | ₩37,124 | ₩37,131 | ₩37,118 | ₩37,131 | +0.02% | 5.8천 |
|---|
| 2026.09.02 | ₩37,158 | ₩37,158 | ₩37,078 | ₩37,098 | -0.16% | 9.3천 |
|---|
| 2026.09.01 | ₩36,784 | ₩37,131 | ₩36,784 | ₩37,071 | +0.78% | 1.3만 |
|---|
| 2026.08.31 | ₩37,111 | ₩37,118 | ₩37,078 | ₩37,118 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩37,138 | ₩37,158 | ₩37,078 | ₩37,118 | -0.05% | 6만 |
|---|
| 2026.08.27 | ₩37,134 | ₩37,139 | ₩37,051 | ₩37,111 | -0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩37,064 | ₩37,064 | ₩37,044 | ₩37,051 | -0.04% | 5.7천 |
|---|
| 2026.08.25 | ₩36,998 | ₩37,078 | ₩36,998 | ₩37,064 | +0.18% | 1.4만 |
|---|
| 2026.08.24 | ₩36,998 | ₩37,064 | ₩36,998 | ₩37,058 | +0.16% | 1.7만 |
|---|
| 2026.08.21 | ₩37,011 | ₩37,078 | ₩37,011 | ₩37,011 | 0.00% | 1.6만 |
|---|
| 2026.08.20 | ₩37,039 | ₩37,060 | ₩36,984 | ₩36,984 | -0.15% | 9.5천 |
|---|
| 2026.08.19 | ₩37,044 | ₩37,091 | ₩37,011 | ₩37,044 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩37,038 | ₩37,051 | ₩36,998 | ₩36,998 | -0.11% | 5.1만 |
|---|
| 2026.08.17 | ₩37,024 | ₩37,068 | ₩37,011 | ₩37,024 | 0.00% | 3만 |
|---|
| 2026.08.14 | ₩37,103 | ₩37,104 | ₩37,024 | ₩37,058 | -0.12% | 7.7천 |
|---|
| 2026.08.13 | ₩37,044 | ₩37,091 | ₩37,011 | ₩37,044 | 0.00% | 1.2만 |
|---|
| 2026.08.12 | ₩36,984 | ₩37,063 | ₩36,984 | ₩37,038 | +0.14% | 1.9만 |
|---|
| 2026.08.11 | ₩36,971 | ₩37,064 | ₩36,958 | ₩36,984 | +0.04% | 3.4만 |
|---|
| 2026.08.10 | ₩36,971 | ₩37,051 | ₩36,971 | ₩37,011 | +0.11% | 5.4천 |
|---|
| 2026.08.07 | ₩36,958 | ₩37,038 | ₩36,944 | ₩36,998 | +0.11% | 3.4만 |
|---|
| 2026.08.06 | ₩36,958 | ₩37,011 | ₩36,944 | ₩36,964 | +0.02% | 2.6천 |
|---|
| 2026.08.05 | ₩36,971 | ₩37,011 | ₩36,931 | ₩36,975 | +0.01% | 2.2만 |
|---|
| 2026.08.04 | ₩36,958 | ₩37,004 | ₩36,918 | ₩36,931 | -0.07% | 2.9만 |
|---|
| 2026.08.03 | ₩36,864 | ₩36,931 | ₩36,864 | ₩36,904 | +0.11% | 3.1천 |
|---|
| 2026.07.31 | ₩36,746 | ₩36,831 | ₩36,746 | ₩36,831 | +0.23% | 7.1천 |
|---|
| 2026.07.30 | ₩36,744 | ₩36,758 | ₩36,678 | ₩36,755 | +0.03% | 3.1천 |
|---|
| 2026.07.29 | ₩36,651 | ₩36,758 | ₩36,642 | ₩36,642 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩36,698 | ₩36,751 | ₩36,698 | ₩36,704 | +0.02% | 1만 |
|---|
| 2026.07.27 | ₩36,731 | ₩36,731 | ₩36,651 | ₩36,678 | -0.15% | 2만 |
|---|
| 2026.07.24 | ₩36,731 | ₩36,770 | ₩36,664 | ₩36,698 | -0.09% | 3.1천 |
|---|
| 2026.07.23 | ₩36,691 | ₩36,718 | ₩36,675 | ₩36,675 | -0.04% | 3.6천 |
|---|
| 2026.07.22 | ₩36,798 | ₩36,798 | ₩36,766 | ₩36,766 | -0.09% | 3.5천 |
|---|
| 2026.07.21 | ₩36,758 | ₩36,784 | ₩36,738 | ₩36,764 | +0.02% | 7천 |
|---|
| 2026.07.20 | ₩36,731 | ₩36,758 | ₩36,678 | ₩36,708 | -0.06% | 2.8천 |
|---|
| 2026.07.17 | ₩36,731 | ₩36,744 | ₩36,704 | ₩36,711 | -0.05% | 3.9천 |
|---|
| 2026.07.16 | ₩36,704 | ₩36,778 | ₩36,704 | ₩36,731 | +0.07% | 4.9만 |
|---|
| 2026.07.15 | ₩36,718 | ₩36,838 | ₩36,718 | ₩36,778 | +0.16% | 9.7천 |
|---|
| 2026.07.14 | ₩36,704 | ₩36,784 | ₩36,704 | ₩36,758 | +0.15% | 1.3만 |
|---|
| 2026.07.13 | ₩36,784 | ₩36,784 | ₩36,698 | ₩36,718 | -0.18% | 2.3만 |
|---|
| 2026.07.10 | ₩36,704 | ₩36,798 | ₩36,704 | ₩36,718 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩36,664 | ₩36,718 | ₩36,651 | ₩36,718 | +0.15% | 4.2만 |
|---|
| 2026.07.08 | ₩36,651 | ₩36,703 | ₩36,584 | ₩36,624 | -0.07% | 1.1만 |
|---|
| 2026.07.07 | ₩36,691 | ₩36,703 | ₩36,652 | ₩36,671 | -0.05% | 4.4천 |
|---|
| 2026.07.06 | ₩36,598 | ₩36,718 | ₩36,598 | ₩36,690 | +0.25% | 1.3만 |
|---|
| 2026.07.02 | ₩36,627 | ₩36,663 | ₩36,584 | ₩36,635 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩36,544 | ₩36,664 | ₩36,524 | ₩36,638 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩36,638 | ₩36,664 | ₩36,572 | ₩36,624 | -0.04% | 1만 |
|---|
| 2026.06.29 | ₩36,571 | ₩36,596 | ₩36,526 | ₩36,558 | -0.04% | 6.2천 |
|---|
| 2026.06.26 | ₩36,411 | ₩36,544 | ₩36,411 | ₩36,451 | +0.11% | 1.1만 |
|---|
| 2026.06.25 | ₩36,558 | ₩36,558 | ₩36,491 | ₩36,491 | -0.18% | 2천 |
|---|
| 2026.06.24 | ₩36,558 | ₩36,584 | ₩36,451 | ₩36,491 | -0.18% | 9.7만 |
|---|
| 2026.06.23 | ₩36,491 | ₩36,544 | ₩36,478 | ₩36,478 | -0.04% | 8.5천 |
|---|
| 2026.06.22 | ₩36,651 | ₩36,651 | ₩36,544 | ₩36,544 | -0.29% | 1.1만 |
|---|
| 2026.06.18 | ₩36,571 | ₩36,651 | ₩36,571 | ₩36,603 | +0.09% | 6.7천 |
|---|
| 2026.06.17 | ₩36,611 | ₩36,634 | ₩36,458 | ₩36,478 | -0.36% | 5.4만 |
|---|
| 2026.06.16 | ₩36,598 | ₩36,638 | ₩36,571 | ₩36,571 | -0.07% | 1.6만 |
|---|
| 2026.06.15 | ₩36,584 | ₩36,624 | ₩36,584 | ₩36,584 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩36,558 | ₩36,558 | ₩36,464 | ₩36,511 | -0.13% | 1.9만 |
|---|
| 2026.06.11 | ₩36,377 | ₩36,471 | ₩36,371 | ₩36,471 | +0.26% | 9.7천 |
|---|
| 2026.06.10 | ₩36,451 | ₩36,451 | ₩36,357 | ₩36,367 | -0.23% | 3.3천 |
|---|
| 2026.06.09 | ₩36,504 | ₩36,531 | ₩36,384 | ₩36,468 | -0.10% | 4.6만 |
|---|
| 2026.06.08 | ₩36,478 | ₩36,491 | ₩36,438 | ₩36,446 | -0.09% | 8.8만 |
|---|
| 2026.06.05 | ₩36,544 | ₩36,611 | ₩36,424 | ₩36,438 | -0.29% | 14.2만 |
|---|
| 2026.06.04 | ₩36,584 | ₩36,611 | ₩36,538 | ₩36,599 | +0.04% | 25.3만 |
|---|
| 2026.06.03 | ₩36,544 | ₩36,624 | ₩36,544 | ₩36,578 | +0.09% | 1.2만 |
|---|
| 2026.06.02 | ₩36,591 | ₩36,638 | ₩36,524 | ₩36,598 | +0.02% | 2만 |
|---|
| 2026.06.01 | ₩36,638 | ₩36,638 | ₩36,558 | ₩36,598 | -0.11% | 3.6만 |
|---|
| 2026.05.29 | ₩36,531 | ₩36,611 | ₩36,531 | ₩36,584 | +0.15% | 7.5천 |
|---|
| 2026.05.28 | ₩36,524 | ₩36,598 | ₩36,518 | ₩36,558 | +0.09% | 5.9천 |
|---|
| 2026.05.27 | ₩36,479 | ₩36,558 | ₩36,478 | ₩36,518 | +0.11% | 5.5천 |
|---|
| 2026.05.26 | ₩36,478 | ₩36,558 | ₩36,478 | ₩36,478 | 0.00% | 6.9천 |
|---|
| 2026.05.22 | ₩36,324 | ₩36,504 | ₩36,324 | ₩36,438 | +0.31% | 7.5만 |
|---|
| 2026.05.21 | ₩36,438 | ₩36,464 | ₩36,397 | ₩36,458 | +0.05% | 2.1만 |
|---|
| 2026.05.20 | ₩36,404 | ₩36,464 | ₩36,384 | ₩36,438 | +0.09% | 6.8천 |
|---|
| 2026.05.19 | ₩36,347 | ₩36,424 | ₩36,344 | ₩36,377 | +0.08% | 6.2천 |
|---|
| 2026.05.18 | ₩36,438 | ₩36,438 | ₩36,371 | ₩36,417 | -0.05% | 5.8만 |
|---|
| 2026.05.15 | ₩36,357 | ₩36,411 | ₩36,357 | ₩36,404 | +0.13% | 1.4만 |
|---|
| 2026.05.14 | ₩36,478 | ₩36,491 | ₩36,411 | ₩36,451 | -0.07% | 5.4천 |
|---|
| 2026.05.13 | ₩36,384 | ₩36,450 | ₩36,345 | ₩36,417 | +0.09% | 5.2천 |
|---|
| 2026.05.12 | ₩36,408 | ₩36,408 | ₩36,341 | ₩36,344 | -0.18% | 5.1천 |
|---|
| 2026.05.11 | ₩36,438 | ₩36,438 | ₩36,397 | ₩36,397 | -0.11% | 9.1천 |
|---|
| 2026.05.08 | ₩36,391 | ₩36,424 | ₩36,384 | ₩36,396 | +0.01% | 4.6천 |
|---|
| 2026.05.07 | ₩36,397 | ₩36,397 | ₩36,344 | ₩36,348 | -0.14% | 6.3천 |
|---|
| 2026.05.06 | ₩36,337 | ₩36,384 | ₩36,304 | ₩36,357 | +0.06% | 2.3만 |
|---|
| 2026.05.05 | ₩36,184 | ₩36,317 | ₩36,184 | ₩36,251 | +0.18% | 1.9만 |
|---|
| 2026.05.04 | ₩36,251 | ₩36,304 | ₩36,184 | ₩36,231 | -0.06% | 63.5만 |
|---|
| 2026.05.01 | ₩36,277 | ₩36,304 | ₩36,224 | ₩36,257 | -0.06% | 6.7만 |
|---|
| 2026.04.30 | ₩36,164 | ₩36,264 | ₩36,131 | ₩36,235 | +0.20% | 2천 |
|---|
| 2026.04.29 | ₩36,164 | ₩36,211 | ₩36,104 | ₩36,157 | -0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩36,157 | ₩36,196 | ₩36,105 | ₩36,157 | 0.00% | 5.2천 |
|---|
| 2026.04.27 | ₩36,211 | ₩36,224 | ₩36,144 | ₩36,224 | +0.04% | 6.9천 |
|---|
| 2026.04.24 | ₩36,211 | ₩36,211 | ₩36,104 | ₩36,197 | -0.04% | 2만 |
|---|
| 2026.04.23 | ₩36,156 | ₩36,171 | ₩36,064 | ₩36,105 | -0.14% | 6.2천 |
|---|
| 2026.04.22 | ₩36,171 | ₩36,171 | ₩36,077 | ₩36,125 | -0.13% | 6.4천 |
|---|
| 2026.04.21 | ₩36,137 | ₩36,156 | ₩36,077 | ₩36,104 | -0.09% | 1.2만 |
|---|
| 2026.04.20 | ₩36,117 | ₩36,131 | ₩36,091 | ₩36,131 | +0.04% | 14.8만 |
|---|
| 2026.04.17 | ₩36,144 | ₩36,157 | ₩36,077 | ₩36,112 | -0.09% | 1.4만 |
|---|
| 2026.04.16 | ₩36,036 | ₩36,051 | ₩35,971 | ₩36,051 | +0.04% | 4.2천 |
|---|
| 2026.04.15 | ₩35,944 | ₩36,037 | ₩35,931 | ₩36,037 | +0.26% | 5.5천 |
|---|
| 2026.04.14 | ₩35,864 | ₩35,971 | ₩35,864 | ₩35,971 | +0.30% | 1.9만 |
|---|
| 2026.04.13 | ₩35,777 | ₩35,864 | ₩35,777 | ₩35,855 | +0.22% | 2.5만 |
|---|
| 2026.04.10 | ₩35,771 | ₩35,824 | ₩35,757 | ₩35,784 | +0.04% | 6.3천 |
|---|
| 2026.04.09 | ₩35,704 | ₩35,831 | ₩35,704 | ₩35,811 | +0.30% | 2만 |
|---|
| 2026.04.08 | ₩35,744 | ₩35,757 | ₩35,677 | ₩35,757 | +0.04% | 2.7만 |
|---|
| 2026.04.07 | ₩35,484 | ₩35,571 | ₩35,448 | ₩35,571 | +0.24% | 6.8천 |
|---|
| 2026.04.06 | ₩35,517 | ₩35,557 | ₩35,491 | ₩35,557 | +0.11% | 19만 |
|---|
| 2026.04.02 | ₩35,464 | ₩35,504 | ₩35,464 | ₩35,491 | +0.08% | 1.4만 |
|---|
| 2026.04.01 | ₩35,477 | ₩35,544 | ₩35,477 | ₩35,517 | +0.11% | 4.9만 |
|---|
| 2026.03.31 | ₩35,250 | ₩35,477 | ₩35,250 | ₩35,411 | +0.45% | 1.1만 |
|---|
| 2026.03.30 | ₩35,284 | ₩35,343 | ₩35,210 | ₩35,249 | -0.10% | 1.3만 |
|---|
| 2026.03.27 | ₩35,344 | ₩35,357 | ₩35,237 | ₩35,237 | -0.30% | 2.5만 |
|---|
| 2026.03.26 | ₩35,491 | ₩35,491 | ₩35,344 | ₩35,344 | -0.41% | 2만 |
|---|
| 2026.03.25 | ₩35,511 | ₩35,551 | ₩35,477 | ₩35,491 | -0.06% | 1.4만 |
|---|
| 2026.03.24 | ₩35,463 | ₩35,517 | ₩35,437 | ₩35,451 | -0.03% | 3.6만 |
|---|
| 2026.03.23 | ₩35,477 | ₩35,557 | ₩35,464 | ₩35,464 | -0.04% | 1.9만 |
|---|
| 2026.03.20 | ₩35,437 | ₩35,464 | ₩35,357 | ₩35,404 | -0.09% | 3.3만 |
|---|
| 2026.03.19 | ₩35,504 | ₩35,544 | ₩35,451 | ₩35,531 | +0.08% | 14만 |
|---|
| 2026.03.18 | ₩35,591 | ₩35,611 | ₩35,517 | ₩35,557 | -0.09% | 7.4천 |
|---|
| 2026.03.17 | ₩35,571 | ₩35,711 | ₩35,571 | ₩35,616 | +0.13% | 1.4만 |
|---|
| 2026.03.16 | ₩35,637 | ₩35,637 | ₩35,595 | ₩35,595 | -0.12% | 6.9천 |
|---|
| 2026.03.13 | ₩35,611 | ₩35,611 | ₩35,531 | ₩35,557 | -0.15% | 8.6천 |
|---|
| 2026.03.12 | ₩35,611 | ₩35,637 | ₩35,584 | ₩35,597 | -0.04% | 5천 |
|---|
| 2026.03.11 | ₩35,651 | ₩35,717 | ₩35,617 | ₩35,704 | +0.15% | 9.3천 |
|---|
| 2026.03.10 | ₩35,691 | ₩35,757 | ₩35,651 | ₩35,717 | +0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩35,571 | ₩35,731 | ₩35,544 | ₩35,651 | +0.22% | 1.2만 |
|---|
| 2026.03.06 | ₩35,677 | ₩35,704 | ₩35,624 | ₩35,648 | -0.08% | 3.1천 |
|---|
| 2026.03.05 | ₩35,691 | ₩35,731 | ₩35,649 | ₩35,711 | +0.06% | 9.3천 |
|---|
| 2026.03.04 | ₩35,757 | ₩35,784 | ₩35,717 | ₩35,784 | +0.07% | 1.8만 |
|---|
| 2026.03.03 | ₩35,644 | ₩35,731 | ₩35,621 | ₩35,677 | +0.09% | 1.7만 |
|---|
| 2026.03.02 | ₩35,721 | ₩35,784 | ₩35,671 | ₩35,744 | +0.06% | 8.8만 |
|---|
| 2026.02.27 | ₩35,684 | ₩35,797 | ₩35,684 | ₩35,771 | +0.24% | 9.4천 |
|---|
| 2026.02.26 | ₩35,757 | ₩35,844 | ₩35,717 | ₩35,771 | +0.04% | 7.4만 |
|---|
| 2026.02.25 | ₩35,811 | ₩35,877 | ₩35,784 | ₩35,824 | +0.04% | 7.9천 |
|---|
| 2026.02.24 | ₩35,697 | ₩35,811 | ₩35,697 | ₩35,731 | +0.09% | 8.9천 |
|---|
| 2026.02.23 | ₩35,744 | ₩35,744 | ₩35,677 | ₩35,704 | -0.11% | 8.4천 |
|---|
| 2026.02.20 | ₩35,797 | ₩35,817 | ₩35,677 | ₩35,717 | -0.22% | 3.5만 |
|---|
| 2026.02.19 | ₩35,731 | ₩35,771 | ₩35,691 | ₩35,691 | -0.11% | 2.4만 |
|---|
| 2026.02.18 | ₩35,691 | ₩36,117 | ₩35,691 | ₩35,771 | +0.22% | 1.7만 |
|---|
| 2026.02.17 | ₩35,657 | ₩35,704 | ₩35,631 | ₩35,704 | +0.13% | 3.7만 |
|---|
| 2026.02.13 | ₩35,651 | ₩35,713 | ₩35,649 | ₩35,684 | +0.09% | 7.1천 |
|---|
| 2026.02.12 | ₩35,763 | ₩35,797 | ₩35,691 | ₩35,704 | -0.16% | 8.4천 |
|---|
| 2026.02.11 | ₩35,797 | ₩35,837 | ₩35,731 | ₩35,797 | 0.00% | 1.7만 |
|---|
| 2026.02.10 | ₩35,744 | ₩35,837 | ₩35,744 | ₩35,824 | +0.22% | 8천 |
|---|
| 2026.02.09 | ₩35,752 | ₩35,797 | ₩35,731 | ₩35,780 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩35,691 | ₩35,771 | ₩35,677 | ₩35,771 | +0.22% | 8.8천 |
|---|
| 2026.02.05 | ₩35,651 | ₩35,651 | ₩35,571 | ₩35,604 | -0.13% | 5.9천 |
|---|
| 2026.02.04 | ₩35,677 | ₩35,717 | ₩35,624 | ₩35,717 | +0.11% | 1.1만 |
|---|
| 2026.02.03 | ₩35,731 | ₩35,744 | ₩35,651 | ₩35,731 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩35,691 | ₩35,781 | ₩35,691 | ₩35,757 | +0.19% | 2.6만 |
|---|
| 2026.01.30 | ₩35,677 | ₩35,757 | ₩35,677 | ₩35,691 | +0.04% | 2.1만 |
|---|
| 2026.01.29 | ₩35,740 | ₩35,771 | ₩35,676 | ₩35,771 | +0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩35,797 | ₩35,797 | ₩35,715 | ₩35,757 | -0.11% | 7.1천 |
|---|
| 2026.01.27 | ₩35,751 | ₩35,797 | ₩35,744 | ₩35,784 | +0.09% | 3.4만 |
|---|
| 2026.01.26 | ₩35,731 | ₩35,784 | ₩35,717 | ₩35,784 | +0.15% | 2.1만 |
|---|
| 2026.01.23 | ₩35,737 | ₩35,737 | ₩35,651 | ₩35,731 | -0.02% | 1.6만 |
|---|
| 2026.01.22 | ₩35,691 | ₩35,717 | ₩35,637 | ₩35,717 | +0.07% | 1.2만 |
|---|
| 2026.01.21 | ₩35,557 | ₩35,677 | ₩35,250 | ₩35,677 | +0.34% | 3.4만 |
|---|
| 2026.01.20 | ₩35,677 | ₩35,704 | ₩35,531 | ₩35,564 | -0.32% | 3만 |
|---|
| 2026.01.16 | ₩35,797 | ₩35,797 | ₩35,397 | ₩35,744 | -0.15% | 4.2만 |
|---|
| 2026.01.15 | ₩35,771 | ₩35,771 | ₩35,685 | ₩35,731 | -0.11% | 8.8천 |
|---|
| 2026.01.14 | ₩35,677 | ₩35,737 | ₩35,611 | ₩35,731 | +0.15% | 1.9만 |
|---|
| 2026.01.13 | ₩35,697 | ₩35,741 | ₩35,677 | ₩35,691 | -0.02% | 1.5만 |
|---|
| 2026.01.12 | ₩35,731 | ₩35,744 | ₩35,664 | ₩35,691 | -0.11% | 8.4만 |
|---|
| 2026.01.09 | ₩35,677 | ₩35,817 | ₩35,677 | ₩35,744 | +0.19% | 8.9천 |
|---|
| 2026.01.08 | ₩35,635 | ₩35,704 | ₩35,611 | ₩35,704 | +0.19% | 1.4만 |
|---|
| 2026.01.07 | ₩35,664 | ₩35,744 | ₩35,648 | ₩35,704 | +0.11% | 2만 |
|---|
| 2026.01.06 | ₩35,597 | ₩35,704 | ₩35,597 | ₩35,664 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩35,676 | ₩35,677 | ₩35,584 | ₩35,631 | -0.13% | 11.3만 |
|---|
| 2026.01.02 | ₩35,611 | ₩35,611 | ₩35,531 | ₩35,571 | -0.11% | 2.4만 |
|---|
| 2025.12.31 | ₩35,624 | ₩35,651 | ₩35,577 | ₩35,577 | -0.13% | 8천 |
|---|
| 2025.12.30 | ₩35,625 | ₩35,664 | ₩35,617 | ₩35,617 | -0.02% | 7.2천 |
|---|
| 2025.12.29 | ₩35,664 | ₩35,664 | ₩35,571 | ₩35,604 | -0.17% | 8.3천 |
|---|
| 2025.12.26 | ₩35,691 | ₩35,691 | ₩35,584 | ₩35,627 | -0.18% | 6.8천 |
|---|
| 2025.12.24 | ₩35,651 | ₩35,651 | ₩35,595 | ₩35,611 | -0.11% | 2.9만 |
|---|
| 2025.12.23 | ₩35,611 | ₩35,624 | ₩35,517 | ₩35,591 | -0.06% | 1.9만 |
|---|
| 2025.12.22 | ₩35,551 | ₩35,611 | ₩35,537 | ₩35,564 | +0.04% | 1.3만 |
|---|
| 2025.12.19 | ₩35,544 | ₩35,557 | ₩35,464 | ₩35,504 | -0.11% | 2.1만 |
|---|
| 2025.12.18 | ₩35,504 | ₩35,517 | ₩35,384 | ₩35,504 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩35,504 | ₩35,504 | ₩35,371 | ₩35,405 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩35,517 | ₩35,517 | ₩35,411 | ₩35,484 | -0.09% | 2.6만 |
|---|
| 2025.12.15 | ₩35,584 | ₩35,584 | ₩35,504 | ₩35,531 | -0.15% | 3.2만 |
|---|
| 2025.12.12 | ₩35,571 | ₩35,657 | ₩35,504 | ₩35,525 | -0.13% | 1.6만 |
|---|
| 2025.12.11 | ₩35,544 | ₩35,604 | ₩35,491 | ₩35,597 | +0.15% | 2.4만 |
|---|
| 2025.12.10 | ₩35,516 | ₩35,624 | ₩35,431 | ₩35,545 | +0.08% | 10.7만 |
|---|
| 2025.12.09 | ₩35,531 | ₩35,544 | ₩35,477 | ₩35,491 | -0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩35,544 | ₩35,544 | ₩35,467 | ₩35,472 | -0.20% | 4.7만 |
|---|
| 2025.12.05 | ₩35,557 | ₩35,571 | ₩35,477 | ₩35,499 | -0.17% | 2.3만 |
|---|
| 2025.12.04 | ₩35,504 | ₩35,531 | ₩35,437 | ₩35,488 | -0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩35,491 | ₩35,531 | ₩35,453 | ₩35,531 | +0.11% | 1.8만 |
|---|
| 2025.12.02 | ₩35,491 | ₩35,504 | ₩35,411 | ₩35,453 | -0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩35,384 | ₩35,491 | ₩35,384 | ₩35,445 | +0.17% | 2.6만 |
|---|
| 2025.11.28 | ₩35,464 | ₩35,477 | ₩35,412 | ₩35,457 | -0.02% | 9.2천 |
|---|
| 2025.11.26 | ₩35,424 | ₩35,477 | ₩35,371 | ₩35,464 | +0.11% | 5.8만 |
|---|
| 2025.11.25 | ₩35,329 | ₩35,411 | ₩35,301 | ₩35,391 | +0.17% | 10.3만 |
|---|
| 2025.11.24 | ₩35,304 | ₩35,371 | ₩35,224 | ₩35,357 | +0.15% | 5.9만 |
|---|
| 2025.11.21 | ₩35,237 | ₩35,304 | ₩35,164 | ₩35,250 | +0.04% | 5.3만 |
|---|
| 2025.11.20 | ₩35,371 | ₩35,371 | ₩35,186 | ₩35,197 | -0.49% | 5.5만 |
|---|
| 2025.11.19 | ₩35,264 | ₩35,302 | ₩35,210 | ₩35,245 | -0.05% | 4.9만 |
|---|
| 2025.11.18 | ₩35,264 | ₩35,416 | ₩35,144 | ₩35,250 | -0.04% | 18.1만 |
|---|
| 2025.11.17 | ₩35,344 | ₩35,517 | ₩35,237 | ₩35,290 | -0.15% | 12.1만 |
|---|
| 2025.11.14 | ₩35,344 | ₩35,477 | ₩35,277 | ₩35,324 | -0.06% | 12.7만 |
|---|
| 2025.11.13 | ₩35,411 | ₩35,411 | ₩35,277 | ₩35,344 | -0.19% | 6.7만 |
|---|
| 2025.11.12 | ₩35,491 | ₩35,491 | ₩35,411 | ₩35,451 | -0.11% | 10.1만 |
|---|
| 2025.11.11 | ₩35,411 | ₩35,437 | ₩35,379 | ₩35,417 | +0.02% | 7.5만 |
|---|
| 2025.11.10 | ₩35,411 | ₩35,511 | ₩35,304 | ₩35,405 | -0.02% | 9.5만 |
|---|
| 2025.11.07 | ₩35,344 | ₩35,344 | ₩35,229 | ₩35,309 | -0.10% | 12.6만 |
|---|
| 2025.11.06 | ₩35,384 | ₩35,397 | ₩35,264 | ₩35,331 | -0.15% | 12.8만 |
|---|
| 2025.11.05 | ₩35,344 | ₩35,491 | ₩35,304 | ₩35,384 | +0.11% | 44.7만 |
|---|
| 2025.11.04 | ₩35,424 | ₩35,424 | ₩35,304 | ₩35,371 | -0.15% | 18.1만 |
|---|
| 2025.11.03 | ₩35,531 | ₩35,557 | ₩35,384 | ₩35,445 | -0.24% | 91.1만 |
|---|
| 2025.10.31 | ₩35,397 | ₩35,544 | ₩35,344 | ₩35,544 | +0.41% | 35.3만 |
|---|
| 2025.10.30 | ₩35,337 | ₩35,397 | ₩35,304 | ₩35,344 | +0.02% | 4.2만 |
|---|
| 2025.10.29 | ₩35,348 | ₩35,384 | ₩35,290 | ₩35,304 | -0.12% | 3.5만 |
|---|
| 2025.10.28 | ₩35,384 | ₩35,384 | ₩35,309 | ₩35,337 | -0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩35,371 | ₩35,477 | ₩35,317 | ₩35,345 | -0.07% | 2.3만 |
|---|
| 2025.10.24 | ₩35,371 | ₩35,371 | ₩35,304 | ₩35,333 | -0.11% | 1.4천 |
|---|
| 2025.10.23 | ₩35,311 | ₩35,397 | ₩35,277 | ₩35,344 | +0.09% | 2.1만 |
|---|
| 2025.10.22 | ₩35,311 | ₩35,391 | ₩35,304 | ₩35,311 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩35,317 | ₩35,357 | ₩35,277 | ₩35,311 | -0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩35,304 | ₩35,304 | ₩35,237 | ₩35,304 | 0.00% | 2만 |
|---|
| 2025.10.17 | ₩35,237 | ₩35,277 | ₩35,237 | ₩35,276 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩35,277 | ₩35,290 | ₩35,230 | ₩35,230 | -0.13% | 1.1천 |
|---|
| 2025.10.15 | ₩35,317 | ₩35,317 | ₩35,210 | ₩35,250 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩35,204 | ₩35,264 | ₩35,204 | ₩35,244 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩35,210 | ₩35,278 | ₩35,197 | ₩35,254 | +0.13% | 4.6천 |
|---|
| 2025.10.10 | ₩35,317 | ₩35,317 | ₩35,170 | ₩35,182 | -0.38% | 1.8만 |
|---|